Ebix Inc (NQ: EBIX )

33.09 USD +1.30 (+4.07%)
Streaming Delayed Price Updated: 12:05 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.507 9.563 9.153 9.267 871,644 +0.03(+0.32%)
Apr 29, 2009 8.667 9.613 8.593 9.237 1,382,553 +0.61(+7.03%)
Apr 28, 2009 8.583 8.700 8.480 8.630 248,643 +0.02(+0.23%)
Apr 27, 2009 8.353 8.667 8.250 8.610 242,823 +0.09(+1.10%)
Apr 24, 2009 8.277 8.538 8.167 8.517 154,608 +0.34(+4.16%)
Apr 23, 2009 8.247 8.267 8.123 8.177 221,001 +0.03(+0.33%)
Apr 22, 2009 8.070 8.383 8.070 8.150 204,462 +0.06(+0.78%)
Apr 21, 2009 7.740 8.140 7.740 8.087 190,608 +0.38(+4.93%)
Apr 20, 2009 8.480 8.500 7.423 7.707 359,253 -0.91(-10.60%)
Apr 17, 2009 8.667 8.667 8.480 8.620 153,534 -0.02(-0.19%)
Apr 16, 2009 8.650 8.680 8.466 8.637 151,155 -0.01(-0.12%)
Apr 15, 2009 8.527 8.667 8.399 8.647 93,504 +0.09(+1.05%)
Apr 14, 2009 8.597 8.770 8.527 8.557 231,210 -0.14(-1.61%)
Apr 13, 2009 8.650 8.823 8.507 8.697 273,486 +0.10(+1.12%)
Apr 09, 2009 8.347 8.617 8.260 8.600 138,570 +0.33(+3.99%)
Apr 08, 2009 8.113 8.303 7.920 8.270 111,390 +0.17(+2.14%)
Apr 07, 2009 8.483 8.483 8.040 8.097 222,270 -0.43(-5.04%)
Apr 06, 2009 8.557 8.557 8.357 8.527 99,222 -0.04(-0.51%)
Apr 03, 2009 8.500 8.637 8.353 8.570 214,977 +0.00(+0.04%)
Apr 02, 2009 8.333 8.643 8.257 8.567 340,377 +0.41(+4.98%)
Apr 01, 2009 8.137 8.500 7.943 8.160 137,007 -0.12(-1.49%)
Mar 31, 2009 8.227 8.467 7.983 8.283 284,814 +0.19(+2.35%)
Mar 30, 2009 7.427 8.130 7.000 8.093 398,634 +0.03(+0.37%)
Mar 26, 2009 8.000 8.300 7.730 8.063 339,132 +0.12(+1.47%)
Mar 25, 2009 8.363 8.487 7.540 7.947 299,952 -0.30(-3.60%)
Mar 24, 2009 8.433 8.730 8.227 8.243 354,531 -0.09(-1.08%)
Mar 23, 2009 8.290 8.477 7.833 8.333 389,670 +0.66(+8.60%)
Mar 20, 2009 8.433 8.433 7.577 7.673 295,305 -0.66(-7.92%)
Mar 19, 2009 8.550 8.565 8.263 8.333 139,803 -0.06(-0.71%)
Mar 18, 2009 7.917 8.513 7.730 8.393 403,578 +0.39(+4.92%)
Mar 17, 2009 8.593 8.667 7.923 8.000 509,514 -0.57(-6.69%)
Mar 16, 2009 9.113 9.217 8.413 8.573 805,128 +0.35(+4.26%)
Mar 13, 2009 7.003 8.380 6.803 8.223 933,216 +1.29(+18.55%)
Mar 12, 2009 6.797 7.047 6.577 6.937 218,388 +0.23(+3.43%)
Mar 11, 2009 7.017 7.157 6.637 6.707 102,027 -0.28(-3.96%)
Mar 10, 2009 6.760 7.090 6.740 6.983 183,159 +0.46(+7.11%)
Mar 09, 2009 6.070 6.723 6.070 6.520 292,626 +0.61(+10.38%)
Mar 06, 2009 5.943 5.993 5.707 5.907 189,735 -0.10(-1.72%)
Mar 05, 2009 6.357 6.523 5.943 6.010 147,132 -0.43(-6.63%)
Mar 04, 2009 6.440 6.513 6.227 6.437 133,209 -0.19(-2.82%)
Mar 02, 2009 6.843 6.843 6.257 6.623 226,662 -0.34(-4.93%)
Feb 27, 2009 6.413 7.223 6.370 6.967 330,390 +0.42(+6.47%)
Feb 26, 2009 7.037 7.183 6.490 6.543 129,999 -0.48(-6.79%)
Feb 25, 2009 7.443 7.443 6.993 7.020 179,166 -0.33(-4.49%)
Feb 24, 2009 7.357 7.603 7.183 7.350 197,718 +0.03(+0.46%)
Feb 23, 2009 7.680 7.680 7.193 7.317 173,178 -0.34(-4.44%)
Feb 20, 2009 7.490 7.827 7.405 7.657 134,112 +0.04(+0.57%)
Feb 19, 2009 7.543 8.000 7.543 7.613 362,565 +0.13(+1.78%)
Feb 18, 2009 7.697 7.767 7.357 7.480 262,020 -0.21(-2.73%)
Feb 17, 2009 7.733 7.767 7.593 7.690 112,389 -0.24(-2.99%)
Feb 13, 2009 7.900 8.000 7.793 7.927 116,067 +0.03(+0.38%)
Feb 12, 2009 7.773 7.980 7.547 7.897 255,270 -0.22(-2.67%)
Feb 11, 2009 8.023 8.400 8.023 8.113 2,948,079 -0.21(-2.48%)
Feb 10, 2009 8.477 8.477 8.297 8.320 209,877 -0.18(-2.12%)
Feb 09, 2009 8.440 8.547 8.313 8.500 158,718 +0.06(+0.67%)
Feb 06, 2009 8.393 8.660 8.388 8.443 372,918 -0.03(-0.39%)
Feb 05, 2009 8.317 8.790 8.070 8.477 881,598 +0.93(+12.27%)
Feb 04, 2009 7.487 7.823 7.427 7.550 76,719 +0.10(+1.39%)
Feb 03, 2009 7.043 7.653 7.043 7.447 216,954 +0.44(+6.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.